Morningstar.com - 52-weeks High/Low

Morningstar® 52-Weeks High & Low  
 Today's 52-week Highs
Ticker Name   Recent Price $ 52-week
high
FLWS 1-800 Flowers.com Inc   5.97 6.01
ABAX Abaxis Inc   48.57 48.46
ABGB Abengoa SA   29.32 29.38
ACCO ACCO Brands Corp   7.86 7.87
ACHN Achillion Pharmaceuticals Inc   12.27 12.06
AAP Advance Auto Parts Inc   137.88 138.06
AOLS Aeolus Pharmaceuticals Inc   0.50 0.53
MITT AG Mortgage Investment Trust Inc   19.82 19.98
ALX Alexander's Inc   397.59 397.29
ANCUF Alimentation Couche-Tard Inc   30.40 30.39
AMOT Allied Motion Technologies Inc   17.20 16.90
ALLPRD Allstate Corp   26.80 26.38
ALMFF Altium Ltd   2.82 2.41
AMX America Movil SAB de CV   24.93 24.60
AMOV America Movil SAB de CV   24.99 24.55
AMXVF America Movil SAB de CV   1.24 1.21
AFG American Financial Group Inc   59.98 60.12
AIG American International Group Inc   55.80 56.31
AMP Ameriprise Financial Inc   127.75 127.00
ASRVP AmeriServ Financial Trust I   27.39 25.20
AMGN Amgen Inc   137.96 139.73
AMSG Amsurg Corp   53.95 54.06
AMSGP Amsurg Corp   114.01 114.00
ANAC Anacor Pharmaceuticals Inc   23.32 23.37
ANDE Andersons Inc   68.50 68.88
APAJF APA Group   7.33 7.30
AIV Apartment Investment & Management Company   34.52 34.48
AAPL Apple Inc   103.30 102.90
ARCW ARC Group Worldwide Inc   21.70 20.72
ADM Archer-Daniels Midland Co   50.06 50.30
AGX Argan Inc   40.40 40.70
ANET Arista Networks Inc   86.10 85.79
AI Arlington Asset Investment Corp.   28.34 28.50
AHKSY Asahi Kasei Corp   16.33 16.26
PADR Asia Pacific Boiler Corp   2.15 2.20
ASMLF ASML Holding NV   100.00 98.20
APNHY Aspen Pharmacare Holdings PLC   29.71 29.56
ATOC Atomic Paintball Inc   0.60 0.65
AVGO Avago Technologies Ltd   85.02 84.80
AVNR AVANIR Pharmaceuticals   6.10 6.24
AXIM Axim Biotechnologies Inc   10.00 9.50
BAESY BAE Systems PLC   29.93 30.24
BLL Ball Corp   65.24 64.91
BDORY Banco do Brasil SA BB Brasil   16.78 15.53
BBDO Bank Bradesco   18.16 17.89
BBD Bank Bradesco   18.53 18.38
BMO Bank of Montreal   77.42 77.08
BKS Barnes & Noble Inc   23.13 23.90
BLUSF BELLUS Health Inc   1.61 1.54
BRK.B Berkshire Hathaway Inc   137.88 137.25
BRK.A Berkshire Hathaway Inc   206740.00 205880.00
BLRDF BillerudKorsnas AB   14.73 14.59
BDSI BioDelivery Sciences International Inc   16.65 16.15
BDR Blonder Tongue Laboratories Inc   1.73 1.78
BLT Blount International Inc   15.95 16.08
BOWFF Boardwalk Real Estate Investment Trust   63.63 63.42
BR Broadridge Financial Solutions   42.86 42.56
BUHPF Bumrungrad Hospital PLC   4.29 4.25
BG Bunge Ltd   85.26 84.87
BYDDY BYD Co Ltd   14.28 14.28
BYDIF BYD Electronic (International) Co Ltd   0.95 0.88
CDNS Cadence Design Systems Inc   17.79 17.88
CALM Cal-Maine Foods Inc   81.34 81.91
CAM Cameron International Corp   73.77 74.53
CNI Canadian National Railway Co   72.34 72.09
CP Canadian Pacific Railway Ltd   203.93 201.23
CSWC Capital Southwest Corporation   40.64 38.25
CFN CareFusion Corp   46.28 45.93
CTLT Catalent Inc   21.70 21.74
CATO Cato Corp   35.73 35.65
CEOS CeCors Inc   0.01 0.01
CELG Celgene Corp   95.10 96.15
CTEI Cemtrex Inc   0.85 0.22
EBR Centrais Eletricas Brasileiras SA   3.76 3.68
CENX Century Aluminum Co   26.97 24.99
CHPFF Charoen Pokphand Foods PCL   0.95 0.95
CHKP Check Point Software Technologies Ltd   70.98 71.14
CHE Chemed Corp   105.91 106.03
LNG Cheniere Energy Inc   82.25 80.64
CBLY China Bilingual Technology & Education Group Inc   0.59 0.55
CEVIY China Everbright Ltd   19.90 18.84
CHFR China Fruits Corp   0.10 0.11
HGSH China HGS Real Estate Inc   8.85 8.80
CHSTY China High Speed Transmission Equipment Group Co Ltd   22.86 21.12
CHL China Mobile Ltd   62.39 62.29
CHLKF China Mobile Ltd   12.63 12.60
SNPMF China Petroleum & Chemical Corp   0.99 0.98
CRPJY China Resources Power Holdings Co Ltd   46.32 46.10
CHA China Telecom Corp Ltd   64.21 61.62
CHU China Unicom (Hong Kong) Ltd   18.02 17.85
CHH Choice Hotels International Inc   54.52 54.35
CRHVF Chorus Aviation Inc   4.22 4.20
CHSCP CHS Inc   30.78 25.90
CTAS Cintas Corp   66.63 66.50
CHEOY Cochlear Ltd   33.94 33.67
CDXS Codexis Inc   2.75 2.65
CMOH Commercial Bancshares Inc   26.75 26.00
CNSL Consolidated Communications Inc   24.43 24.41
CTO Consolidated-Tomoka Land Co.   59.85 59.01
CNW Con-way Inc   52.02 52.00
COO Cooper Companies   163.04 164.48
CORE Core-Mark Holding Co Inc   50.38 50.55
CCEL Cryo-Cell International Inc   3.25 2.95
CW Curtiss-Wright Corp   72.86 72.59
CVSL CVSL Inc   1.12 1.05
CYS CYS Investments Inc   9.39 9.43
DAHSF Dah Sing Financial Holdings Ltd   6.00 5.65
DIPGY Datang International Power Generation Co Ltd   11.52 11.08
DVA DaVita HealthCare Partners Inc   74.58 74.99
DBCP Delmar Bancorp   5.60 5.50
DELTF Delta Galil Industries Ltd   29.79 29.70
DLX Deluxe Corp   60.02 60.52
DTT Deutsche Bank Capital Funding Trust IX   25.46 25.00
DUA Deutsche Bank Capital Funding Trust VIII   25.42 24.50
DXB Deutsche Bank Contingent Capital Trust II   26.14 24.76
DHXMF DHX Media Ltd   7.14 7.01
DRH Diamondrock Hospitality Co   13.39 13.40
DIGX Dig-It Underground Inc   0.01 0.01
DGLY Digital Ally Inc   33.41 19.86
DISCK Discovery Communications Inc   43.61 43.44
DBLVF Doubleview Capital Corp   0.16 0.13
PLOW Douglas Dynamics Inc   20.18 20.00
DPS Dr Pepper Snapple Group Inc   63.03 63.01
RDY Dr Reddy Laboratories Ltd   48.93 49.22
ELGSF DuSolo Fertilizers Inc   0.25 0.25
DXPRA Dynex Capital Inc   25.26 25.30
EACO EACO Corp   8.50 8.00
EXP Eagle Materials Inc   101.19 102.03
ECHO Echo Global Logistics Inc   26.41 26.01
EIX Edison International   58.64 59.18
EW Edwards Lifesciences Corp   97.58 99.35
ELXS ELXSI Corp   14.00 13.49
EOC Empresa Nacional de Electricidad SA   47.58 47.67
EBGUF Enbridge Income Fund Holdings Inc   29.91 29.77
ELP Energy Company of Parana   18.01 17.97
ENZ Enzo Biochem Inc   6.08 5.96
ELS Equity Lifestyle Properties Inc   45.70 45.87
ERIE Erie Indemnity Co   77.56 77.28
EEFT Euronet Worldwide Inc   53.78 53.82
EVEP EV Energy Partners LP   41.42 41.86
EVERPRA EverBank Financial Corp   25.09 25.12
RE Everest Re Group Ltd   165.46 165.65
EXPE Expedia Inc   88.29 88.28
EXH Exterran Holdings Inc   46.47 46.71
FFIV F5 Networks Inc   125.71 124.80
FDO Family Dollar Stores Inc   80.22 80.20
FFG FBL Financial Group Inc   47.10 47.47
FCB FCB Financial Holdings Inc   22.88 22.99
FGP Ferrellgas Partners LP   28.64 28.70
FINGF Finning International Inc   31.03 31.26
FASV First American Silver Corp   0.09 0.06
FCAP First Capital Inc   22.60 22.95
FSFG First Savings Financial Group Inc   24.83 24.83
FEN First Trust Energy Income & Growth Fund   37.95 38.25
FSRV FirstService Corp   56.41 56.68
FL Foot Locker Inc   57.30 56.53
FCE.A Forest City Enterprises Inc   21.30 20.86
FRF Fortegra Financial Corp   9.88 9.94
FTNT Fortinet Inc   26.42 26.35
RAIL FreightCar America Inc   30.64 30.48
FDP Fresh Del Monte Produce Inc   32.14 32.00
GGN.PR.B GAMCO Global Gold, Natural Resources & Income Trust   22.03 21.90
GPS Gap Inc   46.41 46.61
GGP General Growth Properties Inc   24.45 24.60
THRM Gentherm Inc   50.45 49.23
GILD Gilead Sciences Inc   109.36 108.77
GOODP Gladstone Commercial Corporation   25.21 24.95
GOODO Gladstone Commercial Corporation   25.80 24.82
NCMBF GoldON Resources Ltd   0.10 0.10
GPRO GoPro Inc   53.94 52.13
GPT Gramercy Property Trust Inc   6.40 6.28
GPK Graphic Packaging Holding Co   12.88 12.81
GSON Grayson Bankshares Inc   10.00 9.00
GCGMF Great Canadian Gaming Corp   18.16 17.74
GBX Greenbrier Companies Inc   73.24 72.79
PAC Grupo Aeroportuario del Pacifico SAB de CV   71.55 71.58
GPOVF Grupo Carso SAB de CV   6.22 6.14
HEES H&E Equipment Services Inc   41.79 41.93
HMSNF Hammerson PLC   10.20 10.10
HSNGF Hang Seng Bank Ltd   16.70 16.65
HARR Harry & David Holdings   141.75 141.40
HIG Hartford Financial Services Group Inc   37.07 37.32
HCA HCA Holdings Inc   70.15 70.07
HCC HCC Insurance Holdings Inc   50.32 50.22
HDB HDFC Bank Ltd   50.61 50.29
HCN Health Care REIT, Inc.   67.26 67.58
HSII Heidrick & Struggles International Inc   22.31 21.74
HKHHY Heineken Holding NV   34.62 34.59
HINKF Heineken NV   76.15 76.10
HEINY Heineken NV   38.19 38.27
HCLP Hi-Crush Partners LP   66.61 69.50
HBIA Hills Bancorp   80.00 75.25
HMLP Hoegh LNG Partners LP   25.46 26.00
HGPI Horizon Group Properties Inc   2.60 2.57
HRL Hormel Foods Corp   50.92 50.79
HLKMF Houston Lake Mining Inc   0.15 0.14
HHRBF Hutchison Harbour Ring Ltd   0.11 0.09
IBN ICICI Bank Ltd   54.52 54.17
IHS IHS Inc   142.36 143.49
IWSY ImageWare Systems Inc   2.91 2.69
IMSC Implant Sciences Corp   1.56 1.65
IMS IMS Health Holdings Inc   28.22 28.21
ICD Independence Contract Drilling Inc   11.94 11.61
ISF ING Groep N.V.   25.37 24.25
INGR Ingredion Inc   79.74 79.79
IAUGY Insurance Australia Group Ltd   30.33 30.24
IRDYF International Road Dynamics Inc   0.71 0.62
INTZ Intrusion Inc   2.87 2.80
IVZ Invesco Ltd   40.96 41.14
IRM Iron Mountain Inc   36.09 36.33
ITUB Itau Unibanco Holding SA   18.32 18.08
ITEGY ITE Group PLC   14.30 13.50
ITEPF ITE Group PLC   3.44 3.30
ITVPY ITV PLC   35.86 35.63
ITVPF ITV PLC   3.63 3.53
JBSS John B Sanfilippo & Son Inc   31.88 31.49
KALU Kaiser Aluminum Corp   80.48 81.49
KRIUF Keg Royalties Income Fund (The)   15.34 15.24
KEYUF Keyera Corp   88.56 88.03
KLAC KLA-Tencor Corp   77.15 76.73
KR Kroger Co   51.33 51.49
KROTY Kroton Educacional SA   29.62 29.37
KTMPF KTM AG   134.25 116.00
LQ La Quinta Holdings Inc   20.06 20.21
LG Laclede Group Inc   49.53 49.55
LLLI Lamperd Less Lethal Inc   0.18 0.17
LHO LaSalle Hotel Properties   37.04 36.91
LAZ Lazard Ltd   54.72 54.68
LEA Lear Corp   102.25 101.81
LGCYP Legacy Reserves LP   25.59 26.05
LEG Leggett & Platt Inc   35.39 35.21
LLESY Lend Lease Group   13.43 13.41
LNVGY Lenovo Group Ltd   31.47 31.26
LNVGF Lenovo Group Ltd   1.58 1.57
LTRPB Liberty TripAdvisor Holdings Inc   45.00 42.00
LVNTA Liberty Ventures   39.04 38.78
LNC Lincoln National Corp   55.30 55.16
LBLCF Loblaw Companies Ltd   49.40 49.66
LZAGY Lonza Group AG   11.61 11.40
LOXO Loxo Oncology Inc   13.80 13.42
LRAD LRAD Corp   3.47 3.45
LTC LTC Properties Inc   41.12 41.17
LVLEF Lynden Energy Corp   1.13 1.10
LYB LyondellBasell Industries NV   114.19 114.38
MTSI M/A-COM Technology Solutions Holdings Inc   24.35 23.74
MAGS Magal Security Systems Ltd   4.41 4.44
MAG Magnetek Inc   29.00 28.75
MPGS Malaysia Pro-Guardians Security Management Corp   0.95 0.75
MRO Marathon Oil Corp   41.02 41.74
MMI Marcus & Millichap, Inc.   30.64 30.59
MWE MarkWest Energy Partners LP   79.36 80.02
FISH Marlin Midstream Partners LP   21.31 21.56
MAR Marriott International Inc   69.43 69.49
GLFN McHenry Metals Inc   0.00 0.00
MCFFY Mediclinic International Ltd   44.24 43.83
MDVN Medivation Inc   90.80 92.26
MTD Mettler-Toledo International Inc   272.78 273.32
MFAPRB MFA Financial Inc   24.83 24.69
MGPI MGP Ingredients Inc   12.86 12.19
MCRL Micrel Inc   12.58 12.56
MEP Midcoast Energy Partners LP   23.50 23.54
MTLHY Mitsubishi Chemical Holdings Corp   25.85 24.93
MKSI MKS Instruments Inc   34.29 34.03
MC Moelis & Company   35.90 36.74
MCEMB Monarch Cement Co   28.04 28.00
MNR Monmouth Real Estate Investment Corp   10.87 10.83
MPWR Monolithic Power Systems Inc   47.68 47.85
MS Morgan Stanley   34.55 34.57
MWR Morgan Stanley Capital Trust III   25.18 23.30
MWO Morgan Stanley Capital Trust V   25.21 22.40
MSZ Morgan Stanley Capital Trust VII   25.38 24.20
MSK Morgan Stanley Capital Trust VIII   25.30 25.01
MPAA Motorcar Parts of America Inc   30.57 31.00
LABL Multi-Color Corp   47.52 46.95
MRAAF Murata Mfg Co Ltd   101.75 98.20
MRAAY Murata Mfg Co Ltd   25.54 24.77
MURSF Murray And Roberts Holdings Ltd   2.50 2.39
NTIOF National Bank of Canada   48.10 47.99
NGGTF National Grid PLC   15.03 14.95
NHI National Health Investors Inc   65.00 65.00
NATI National Instruments Corp   33.20 33.46
NOV National Oilwell Varco Inc   84.59 86.46
NNNPRD National Retail Properties Inc   26.19 26.04
NHTC Natural Health Trends Corp   15.13 14.30
NVGS Navigator Holdings Ltd   29.87 30.46
NTCT NetScout Systems Inc   46.77 46.40
NEWM New Media Investment Group Inc.   17.76 17.56
NMFC New Mountain Finance Corp   15.29 15.39
NWL Newell Rubbermaid Inc   33.82 33.93
NEU NewMarket Corp   413.98 411.24
NIPMY NH Foods Ltd   21.20 16.59
NOXGF Niogold Mining Corp   0.31 0.30
NI NiSource Inc   39.68 39.81
NTRS Northern Trust Corp   69.49 69.44
NOC Northrop Grumman Corp   128.57 128.66
NRF Northstar Realty Finance Corp   18.88 18.84
NCLH Norwegian Cruise Line Holdings Ltd   36.99 37.30
NVS Novartis AG   93.70 91.66
NVG Nuveen Dividend Advantage Municipal Income Fund   14.56 14.62
NXPI NXP Semiconductors NV   69.07 69.50
ODFL Old Dominion Freight Lines   68.13 67.82
OKE ONEOK Inc   70.23 70.23
OKS ONEOK Partners LP   59.04 59.53
ORLY O'Reilly Automotive Inc   156.60 157.18
OGFGY Origin Energy Ltd   14.99 14.32
OTIC Otonomy Inc   19.70 19.98
PEIX Pacific Ethanol Inc   23.52 23.15
PMBC Pacific Mercantile Bancorp   7.11 7.16
PANW Palo Alto Networks Inc   89.74 87.79
PBYA Panther Biotechnology Inc   19.80 24.00
PRE PartnerRe Ltd   112.74 112.35
PHMZF Patient Home Monitoring Corp   0.40 0.35
PDLI PDL BioPharma Inc   10.26 10.21
PEB Pebblebrook Hotel Trust   39.10 38.93
PKIN Pekin Life Insurance Co   12.25 12.55
PBA Pembina Pipeline Corp   47.10 46.03
PSEM Pericom Semiconductor Corp   10.39 9.85
PBR Petroleo Brasileiro SA Petrobras   20.65 19.74
PBR.A Petroleo Brasileiro SA Petrobras   21.86 20.99
PIP PharmAthene Inc   2.38 2.33
PHII PHI Inc   52.98 42.70
PSX Phillips 66   86.95 87.15
PNX Phoenix Companies Inc   62.77 62.77
DOC Physicians Realty Trust   14.81 14.93
PNCOY Pioneer Corporation   3.16 3.06
PLNR Planar Systems Inc   5.11 5.12
PBKOF Pollard Banknote Ltd   4.59 4.36
PRI Primerica Inc   51.06 50.81
PFG Principal Financial Group   54.55 54.54
PFSCF ProMetic Life Sciences Inc   1.50 1.49
PSBPRT PS Business Parks Inc   24.74 24.61
PTXKY PT XL Axiata TBK   10.55 10.12
QEP QEP Resources Inc   35.25 35.58
QRE QR Energy LP   21.73 21.71
QBCRF Quebecor Inc   25.63 25.54
RCMT RCM Technologies Inc   7.58 7.51
RGP Regency Energy Partners LP   33.11 33.10
REGN Regeneron Pharmaceuticals Inc   359.50 354.79
RGA Reinsurance Group of America Inc   83.61 83.15
RNECF Renesas Electronics Corp   8.41 8.20
RPAI Retail Properties of America Inc   15.90 15.89
REV Revlon Inc   34.99 34.59
RFMD RF Micro Devices Inc   12.78 12.51
RLJ RLJ Lodging Trust   30.16 30.01
ROHCY Rohm Co., Ltd.   32.68 31.93
RRMS Rose Rock Midstream LP   60.96 60.99
RCL Royal Caribbean Cruises Ltd   64.37 64.28
RPM RPM International Inc   47.36 47.33
RTIX RTI Surgical Inc   5.50 5.45
RUSHB Rush Enterprises Inc   32.57 32.50
RUSHA Rush Enterprises Inc   37.06 37.08
R Ryder System Inc   92.63 91.91
SBPRB Safe Bulkers Inc   27.14 26.68
SGNT Sagent Pharmaceuticals Co   28.48 28.73
SMSOF Samsonite International SA   3.45 3.36
SCLN SciClone Pharmaceuticals   6.97 7.02
STX Seagate Technology PLC   61.82 62.95
SEIC SEI Investments Company   37.69 37.97
SEKEF Seiko Epson Corp   52.11 48.99
SEKEY Seiko Epson Corp   26.16 25.87
SEMG Semgroup Corp   88.24 88.06
SRE Sempra Energy   105.57 106.09
SCI Service Corp International Inc   22.34 22.22
SERV ServiceMaster Global Holdings Inc   24.06 24.91
SLUXF Shandong Luoxin Pharmaceutical Group Stock Co Ltd   1.74 1.58
SWIR Sierra Wireless Inc   29.12 28.85
SIG Signet Jewelers Ltd   117.54 118.27
SLGN Silgan Holdings Inc   50.25 51.86
SIMO Silicon Motion Technology Corp   27.85 27.34
SNOTF Sinotrans Ltd   0.68 0.66
SXMDF Sirtex Medical Ltd   21.20 20.30
SKM SK Telecom Co Ltd   30.87 30.52
SKX Skechers USA Inc   61.23 60.49
SWKS Skyworks Solutions Inc   56.29 56.94
SLI SL Industries Inc   48.42 47.18
SPMRY SMRT Corp Ltd   12.54 10.91
SFBC Sound Financial Bancorp Inc   17.95 18.74
SGXXY Sound Global Ltd   22.21 20.71
SCBS Southern Community Bancshares Inc   8.80 7.50
LUV Southwest Airlines Co   32.91 32.43
SPR Spirit AeroSystems Holdings Inc   38.57 38.49
STE Steris Corp   57.14 56.37
STRT Strattec Security Corp   82.25 81.94
SOMD Studio One Media Inc   0.39 0.35
SXL Sunoco Logistics Partners LP   49.52 49.72
SRRE Sunrise Real Estate Development Group Inc   0.09 0.06
SYA Symetra Financial Corp   24.82 24.38
SNCR Synchronoss Technologies Inc   45.00 44.43
TTWO Take-Two Interactive Software Inc   23.66 23.67
XRS TAL Education Group   34.78 35.23
TAM Taminco Corp   23.93 23.95
TTM Tata Motors Ltd   48.32 48.26
TAYCP Tayc Capital Trust I   25.52 25.53
TTDKY TDK Corp   53.55 50.60
TTDKF TDK Corp   54.03 48.00
TMH Team Health Holdings Inc   58.88 58.73
TLKGY Telkom SA SOC Ltd   22.29 21.84
TER Teradyne Inc   20.57 20.72
TRNO Terreno Realty Corp   20.29 20.28
TSLA Tesla Motors Inc   284.12 272.00
TSRA Tessera Technologies Inc   29.85 29.83
TGONF Tetragon Financial Group Ltd   11.67 11.47
TPL Texas Pacific Land Trust   212.00 203.03
TFSL TFS Financial Corp   14.60 14.50
WWAV The Whitewave Foods Company   35.32 35.36
THAFF Thoresen Thai Agencies Public Co Ltd   0.73 0.67
STEFF Tour Eiffel (Société de la)   75.00 73.22
TSQ Townsquare Media Inc   11.36 11.45
TRP TransCanada Corp   54.12 54.05
RIGP Transocean Partners LLC   28.75 28.64
THS Treehouse Foods Inc   82.53 83.19
TRN Trinity Industries Inc   49.66 49.17
TQNT Triquint Semiconductor   21.14 20.78
TROX Tronox Ltd   30.70 30.87
TRUE TrueCar Inc   23.85 22.08
TTAPF TTW PLC   0.41 0.35
TSNU Tyson Foods Inc   50.05 49.50
UGI UGI Corp   53.03 53.10
UNP Union Pacific Corp   106.21 106.34
UBSI United Bankshares Inc   33.40 33.35
UAL United Continental Holdings Inc   49.99 49.52
URI United Rentals Inc   118.84 119.18
UTHR United Therapeutics Corp   115.22 118.76
UVRBF Universal Robina Corporation   3.86 3.86
UNSS Universal Solar Technology Inc   0.70 0.01
UNM Unum Group   36.81 36.39
UBA Urstadt Biddle Properties, Inc.   21.64 21.60
SLCA US Silica Holdings Inc   71.89 72.12
UTSI UTStarcom Holdings Corp   3.07 3.10
VDSI Vasco Data Security International Inc   15.27 15.17
VGR Vector Group Ltd   23.78 23.93
VEMLF Venture Corp Ltd   6.20 6.14
VNCE Vince Holding Corp   38.75 38.10
VSH Vishay Intertechnology Inc   16.17 16.15
VSHG Vista Holding Group, Corp.   3.00 1.01
VOYA Voya Financial Inc   39.37 39.58
WAKE Wake Forest Bancshares Inc   13.75 13.00
WRE Washington REIT   27.91 27.91
WCN Waste Connections Inc   50.04 49.42
WTS Watts Water Technologies Inc   63.85 63.64
WJAVF Westjet Airlines Ltd   27.97 27.78
WJAFF Westjet Airlines Ltd   28.20 26.90
WLK Westlake Chemical Corp   97.96 97.16
WLKP Westlake Chemical Partners LP   31.25 31.25
WMB Williams Companies Inc   59.29 59.68
WLRHU WL Ross Holding Corp   10.79 10.50
WRB WR Berkley Corp   48.44 48.45
WYN Wyndham Worldwide Corp   80.83 81.28
XRX Xerox Corporation   13.84 13.88
XRSC XRS Corp   5.52 3.25
YAMHF Yamaha Motor Co., Ltd.   19.37 19.14
ZFGN Zafgen Inc   21.22 21.83
ZFC ZAIS Financial Corp   19.11 19.38
ZCLCF ZCL Composites Inc   6.48 6.20
ZEN Zendesk Inc   27.74 27.96
ZTS Zoetis Inc   35.48 35.48
 Today's 52-week Lows
Ticker Name   Recent Price $ 52-week
high
AUCL Acucela Inc   8.38 8.95
ADTM Adaptive Medias Inc   2.14 1.83
ADMD Advanced Medical Isotope Inc   0.00 0.00
AFRBY African Rainbow Minerals Ltd   16.83 16.83
AGLNF AGL Energy Ltd   12.79 12.85
AGRC Agricon Global Corp   0.02 0.02
AINSF Ainsworth Game Technology Ltd   3.14 3.45
AIBEF Air Berlin PLC   1.73 1.75
ALXA Alexza Pharmaceuticals Inc   3.41 3.41
ALLN Allin Corp   60.00 96.00
AMMG Amarium Technologies Inc   0.01 0.01
AMPE Ampio Pharmaceuticals Inc   4.50 4.59
AREX Approach Resources Inc   17.14 17.20
APEUF Archer Petroleum Corp   0.05 0.06
ANGYF Argent Energy Trust   2.15 2.19
ARGEF Argex Titanium Inc   0.53 0.54
APWC Asia Pacific Wire & Cable Corp Ltd   2.27 2.30
AGODY Atlas Iron Ltd   2.63 2.72
AAMAF Atlas Mara Co-Nvest Ltd   10.25 10.39
EARS Auris Medical Holding AG   5.68 6.00
BBTPRF BB&T Corp   22.12 24.50
BIRNF BC Iron Ltd   2.34 2.68
BXLC Bexil Corporation   16.50 17.00
BH Biglari Holdings Inc   348.79 356.70
BIAD Bio-AMD Inc   0.07 0.07
BTSDF Biostime International Holdings Ltd   3.56 4.00
BITTF Bitterroot Resources Ltd   0.02 0.02
BTZO Bitzio Inc   0.00 0.00
BWVI Blue Water Ventures International Inc   0.28 0.17
BOBE Bob Evans Farms Inc   42.70 42.81
BRAV Bravada International Ltd   0.00 0.00
OGNG Bravo Enterprises Ltd   0.01 0.01
CADAF Cadan Resources Corp   0.01 0.01
CDYCF Cardero Resources Corp   0.06 0.05
CRLFF Cardinal Energy Ltd   18.92 19.01
CABJF Carlsberg AS   90.70 90.80
CLTY Celerity Solutions Inc   0.00 0.00
XNY China Xiniya Fashion Ltd   0.72 0.72
CDFT Citadel EFT Inc   0.00 0.00
CLD Cloud Peak Energy Inc   14.45 14.25
COLTF Colt Resources Inc   0.12 0.13
CBMX CombiMatrix Corp   1.75 1.81
CTG Computer Task Group Inc   13.00 12.68
LODE Comstock Mining Inc   1.47 1.47
CONN Conn's Inc   30.99 31.17
CRRS Corporate Resource Services Inc   1.65 1.75
COYR Coyote Resources Inc   0.01 0.02
CHCX CTGX Mining Inc   0.00 0.05
CUEYY Cue Energy Resources Ltd   2.08 2.23
DWSN Dawson Geophysical Co   22.15 22.57
DELRF De La Rue PLC   12.15 11.83
DSSPF Deep Sea Supply PLC   1.40 1.44
DLA Delta Apparel Inc   9.35 9.42
DDXS DiaDexus Inc   0.67 0.62
DMCAF Diamedica Inc   0.49 0.50
DO Diamond Offshore Drilling Inc   42.96 43.04
DGLV Digilava Inc   0.00 0.00
DNAP DNA Precious Metals Inc   0.11 0.09
DKAM Drinks America Holdings Ltd   0.00 0.00
EUGFF Dundee Energy Ltd   0.18 0.20
DUNR Dune Energy Inc   0.41 0.40
EFRDD Eagleford Energy Corp   0.45 0.15
EKTAY Elekta AB   11.15 11.37
END Endeavour International Corp   0.75 0.85
EGRAY Energy Resources of Australia Ltd   1.21 1.26
ENZY Enzymotec Ltd   8.58 8.55
EXEL Exelixis Inc   1.85 3.02
VNDSL Fantex Inc   9.50 11.00
FBCD FBC Holding Inc   0.00 0.00
FNSR Finisar Corp   18.93 18.96
FLPC First Liberty Power Corp   0.00 0.00
FRACF Foraco International SA   0.42 0.45
FOSYF Forsys Metals Corp   0.27 0.31
FXTGY Foxtons Group PLC   8.15 8.38
FPFI Fresh Promise Foods Inc   0.00 0.00
GKNT Geeknet Inc   10.54 10.89
GLTC GelTech Solutions Inc   0.59 0.58
GFKAF GfK AG   40.85 45.06
GLBCF Global Cobalt Corp   0.06 0.06
GLRI Glori Energy Inc   6.69 6.50
GFMH Goliath Film & Media Holdings   0.00 0.00
GRAM Grana y Montero SAA   16.13 15.94
GACR Green Automotive Co Corp   0.01 0.01
GRSSF Greencross Ltd   9.32 9.80
GKSGF Grenkeleasing AG   98.35 102.63
GPMCF Grupo Modelo SAB de CV   8.82 8.84
GZUHF Guangzhou R&F Properties Co Ltd   1.17 1.21
GES Guess? Inc   23.41 23.15
HVCW Harrison Vickers and Waterman Inc   0.20 0.30
HONT Honat Bancorp Inc   65.88 67.24
HQGE HQ Global Education Inc   0.30 0.10
HPTG HydroPhi Technologies Group Inc   0.03 0.02
ILIAY Iliad   10.50 11.50
IDYLF Imaging Dynamics Co Ltd   0.02 0.02
IMIAF IMI PLC   22.25 22.47
IMPUY Impala Platinum Holdings   8.60 8.89
IMRS IMRIS Inc   0.86 0.79
ISH International Shipholding Corp   20.65 20.38
INTX Intersections Inc   3.57 3.50
ISHI Islet Holdings Inc   0.00 0.02
KRNLF Kernel Holding SA   7.49 8.69
KIDBQ Kid Brands Inc   0.00 0.00
KIRY Kiewit Royalty Trust   1.44 1.45
KIPS Kips Bay Medical Inc   0.38 0.36
MCDA KMA Holding Inc   0.00 0.00
AHODF Koninklijke Ahold NV   16.79 16.93
AHONY Koninklijke Ahold NV   16.86 16.80
KIROY Kumba Iron Ore Ltd   9.90 10.00
LAREF Lar Espana Real Estate SOCIMI, S.A.   12.11 13.30
XTRN Las Vegas Railway Express   0.02 0.02
LIBE Liberated Energy Inc   0.01 0.01
LFSYY Lifestyle International Holdings Ltd   44.50 46.12
LPDX LipoScience Inc   3.07 2.81
LOUIF Louis XIII Holdings Ltd   0.70 0.72
MALDF Macau Legend Development Ltd   0.53 0.56
INOH Marine Exploration Inc   0.00 0.00
MRNS Marinus Pharmaceuticals Inc   7.59 8.00
MRRFF Marr SPA   15.52 16.23
MHYS Mass Hysteria Entertainment Co Inc   0.00 0.00
MAT Mattel Inc   34.58 34.40
MPEL Melco Crown Entertainment Ltd   27.32 26.75
MZTLF Menzies (John) PLC   10.11 10.19
MTST MetaStat Inc   0.64 0.56
MMTRS Mills Music Trust   19.70 19.80
MIXT MiX Telematics Ltd   9.06 9.02
MJMD Mokita Inc   0.16 0.16
FDMCF Mood Media Corp   0.37 0.40
MYBF Muncy Bank Financial Inc   34.78 34.35
NGCRY NagaCorp Ltd   46.44 47.46
NGCRF NagaCorp Ltd   0.73 0.78
NSPH Nanosphere Inc   0.79 0.83
OCEE Nevis Capital Corp   0.17 0.17
NENE New Energy Technologies Inc   1.40 1.50
NXES Nexus Enterprise Solutions Inc   0.10 0.11
NDLS Noodles & Co   18.89 19.32
NBRI North Bay Resources Inc   0.01 0.01
NUS Nu Skin Enterprises Inc   42.42 43.50
CFD Nuveen Diversified Commodity Fund   14.82 14.75
ORFLY Oriflame Cosmetics SA   9.40 9.51
OKSKF Osisko Gold Royalties Ltd   13.59 13.64
PBM Pacific Booker Minerals Inc   3.49 3.44
PSHR Pacific Shore Holdings Inc   0.00 0.01
PDSSF Paradise Entertainment Ltd   0.46 0.50
PBHG PBS Holding Inc   0.00 0.00
PGSVY Petroleum Geo-Services ASA   7.25 7.52
PREKF PrairieSky Royalty Ltd   35.68 36.02
PBSFY ProSiebenSat 1 Media AG   10.21 10.03
PMMAF Puma SE   245.50 255.00
QMDT Quick-Med Technologies Inc   0.00 0.01
RMKR Rainmaker Systems Inc   0.11 0.10
RMRK Rimrock Gold Corp   0.04 0.04
RLJE RLJ Entertainment Inc   2.98 3.17
SCIXF Scailex Corp Ltd   0.09 0.09
SLSX Seamless Technology Inc   0.03 0.04
SGAMF Sega Sammy Holdings, Inc.   16.54 18.98
SGAMY Sega Sammy Holdings, Inc.   4.18 4.18
STOA Seratosa Inc   0.05 0.05
SESI Ses Solar Inc   0.00 0.01
SVA Sinovac Biotech Ltd   5.02 4.92
SKFRY SKF Group   22.81 23.13
SKY Skyline Corp   3.17 3.20
SPU SkyPeople Fruit Juice Inc   1.12 1.15
SOLS Sollensys Corp   0.01 0.01
SOQ Sonde Resources Corp   0.18 0.17
SORJF Sorin   2.55 2.65
SGLRF Spyglass Resources Corp   1.40 1.42
STCC Sterling Consolidated Corp   0.07 0.05
SUBCY Subsea 7 SA   16.10 16.29
SVCBY Svenska Cellulosa AB   23.75 23.73
SYNJ Syndication Inc   0.00 0.00
TBACQ Tandy Brands Accessories   0.01 0.01
TPCS Techprecision Corp   0.26 0.25
TKOI Telkonet Inc   0.15 0.15
TNGN Tengion Inc   0.07 0.07
TSCDF Tesco PLC   3.83 3.79
TLR Timberline Resources Corp   0.08 0.08
TPUB Tribune Publishing Co   18.92 18.84
USTC USA Real Estate Holding Co   0.00 0.00
VTIFF Valdor Technology International Inc   0.06 0.06
VOLVY Volvo Group   11.88 11.94
VOLVF Volvo Group   11.85 11.94
WTCG W Technologies Inc   0.01 0.01
WGBS Wafergen Bio-systems Inc   4.50 4.50
WWWW Web.com Group Inc   18.91 18.65
WLHSF Wilh Wilhelmsen Holding ASA   29.75 26.73
WILLF William Demant Holding A/S   77.01 79.69
ZENYF Zenyatta Ventures Ltd   1.62 1.66
Data through 09/02/2014 15:55:03-05:00

Ticker
This is the ticker symbol for the holding. Click on it to see the Morningstar Quicktake report on this security.
Name
This is the name of the stock.
Price $
This is the most current price available to Morningstar.com.
52-week high
This is the highest intraday price the stock has reached over the past 52 weeks.
52-week low
This is the lowest intraday price the stock has reached over the past 52 weeks.
Become a Morningstar Premium Member.?Enjoy our analyst picks and buy-sell opinions on 4,000 stocks, funds and ETFs. Learn more.

© Copyright 2014 Morningstar, Inc. All rights reserved. Morningstar, the Morningstar logo, Morningstar.com, Morningstar Tools are either trademark or service marks of Morningstar, Inc.